Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 21.09 21.38 20.86 20.91 9,194,708 -0.21(-0.98%)
Jun 29, 2005 21.39 21.46 21.07 21.12 9,600,065 -0.36(-1.66%)
Jun 28, 2005 21.39 21.63 21.34 21.47 7,516,199 +0.19(+0.90%)
Jun 27, 2005 21.62 21.71 21.15 21.28 8,218,167 -0.34(-1.57%)
Jun 24, 2005 21.60 21.83 21.32 21.62 7,408,417 -0.19(-0.88%)
Jun 23, 2005 22.15 22.25 21.80 21.81 5,236,158 -0.35(-1.57%)
Jun 22, 2005 22.34 22.42 22.09 22.16 5,510,972 -0.03(-0.15%)
Jun 21, 2005 22.15 22.33 22.06 22.20 4,619,814 +0.12(+0.53%)
Jun 20, 2005 22.03 22.17 21.93 22.08 6,566,513 -0.09(-0.41%)
Jun 17, 2005 22.57 22.57 22.09 22.17 11,407,792 -0.07(-0.30%)
Jun 16, 2005 22.48 22.59 22.23 22.24 8,167,588 -0.22(-0.96%)
Jun 15, 2005 23.08 23.08 22.40 22.45 12,462,852 -0.50(-2.17%)
Jun 14, 2005 23.13 23.24 22.92 22.95 8,206,727 -0.10(-0.43%)
Jun 13, 2005 22.75 23.15 22.67 23.05 7,093,862 +0.20(+0.87%)
Jun 10, 2005 22.88 23.01 22.69 22.85 7,297,022 -0.02(-0.11%)
Jun 09, 2005 22.71 22.97 22.69 22.88 5,920,182 +0.12(+0.51%)
Jun 08, 2005 22.75 22.94 22.72 22.76 7,028,470 +0.10(+0.44%)
Jun 07, 2005 22.54 22.84 22.54 22.66 8,568,128 +0.17(+0.78%)
Jun 06, 2005 22.64 22.80 22.47 22.49 7,874,348 -0.20(-0.88%)
Jun 03, 2005 22.71 22.79 22.63 22.69 6,546,643 -0.10(-0.44%)
Jun 02, 2005 22.90 22.92 22.74 22.79 6,445,003 -0.12(-0.51%)
Jun 01, 2005 22.84 23.09 22.72 22.90 6,987,646 +0.12(+0.51%)
May 31, 2005 22.98 23.02 22.77 22.79 7,398,060 -0.37(-1.58%)
May 27, 2005 23.05 23.25 23.03 23.15 4,540,573 +0.07(+0.29%)
May 26, 2005 23.08 23.19 23.03 23.08 6,071,077 +0.12(+0.54%)
May 25, 2005 22.76 23.04 22.67 22.96 8,099,667 -0.01(-0.04%)
May 24, 2005 22.79 23.03 22.77 22.97 7,187,916 +0.09(+0.40%)
May 23, 2005 23.06 23.11 22.86 22.88 9,994,343 -0.23(-1.01%)
May 20, 2005 23.25 23.25 23.08 23.11 7,314,725 -0.09(-0.39%)
May 19, 2005 22.99 23.27 22.96 23.20 7,913,608 +0.37(+1.60%)
May 18, 2005 22.79 22.92 22.55 22.84 8,879,190 +0.18(+0.81%)
May 17, 2005 22.38 22.75 22.35 22.65 7,493,679 +0.17(+0.78%)
May 16, 2005 22.46 22.56 22.36 22.48 7,252,585 +0.06(+0.26%)
May 13, 2005 22.35 22.50 22.22 22.42 8,527,664 +0.21(+0.93%)
May 12, 2005 22.38 22.50 22.10 22.21 9,312,125 +0.07(+0.30%)
May 11, 2005 22.40 23.07 21.80 22.15 12,853,396 -0.23(-1.04%)
May 10, 2005 22.34 22.48 22.15 22.38 6,378,286 -0.09(-0.41%)
May 09, 2005 22.38 22.57 22.38 22.47 7,078,086 +0.14(+0.63%)
May 06, 2005 22.38 22.54 22.26 22.33 6,902,504 +0.15(+0.67%)
May 05, 2005 22.17 22.39 22.11 22.18 5,271,925 -0.07(-0.30%)
May 04, 2005 21.80 22.27 21.74 22.25 6,200,536 +0.45(+2.06%)
May 03, 2005 21.86 21.96 21.61 21.80 8,403,384 -0.07(-0.30%)
May 02, 2005 22.06 22.19 21.68 21.86 7,710,448 -0.06(-0.27%)
Apr 29, 2005 21.63 21.92 21.35 21.92 9,945,208 +0.42(+1.93%)
Apr 28, 2005 22.09 22.16 21.44 21.51 11,818,448 -0.78(-3.50%)
Apr 27, 2005 22.17 22.34 22.01 22.29 6,547,245 +0.03(+0.15%)
Apr 26, 2005 22.51 22.52 22.25 22.25 6,899,493 -0.33(-1.47%)
Apr 25, 2005 22.70 22.77 22.46 22.59 5,181,725 -0.08(-0.37%)
Apr 22, 2005 22.92 23.01 22.37 22.67 5,895,736 -0.31(-1.34%)
Apr 21, 2005 22.26 23.04 22.18 22.98 8,578,123 +0.87(+3.94%)
Apr 20, 2005 22.38 22.61 22.09 22.10 6,377,804 -0.44(-1.95%)
Apr 19, 2005 22.30 22.66 22.30 22.54 7,307,379 +0.17(+0.78%)
Apr 18, 2005 22.42 22.67 22.37 22.37 7,193,817 -0.36(-1.57%)
Apr 15, 2005 22.89 23.04 22.69 22.73 9,037,431 -0.22(-0.94%)
Apr 14, 2005 22.95 23.15 22.85 22.94 6,689,951 -0.06(-0.25%)
Apr 13, 2005 23.28 23.50 23.00 23.00 5,204,245 -0.37(-1.56%)
Apr 12, 2005 23.33 23.43 23.02 23.37 7,343,868 +0.01(+0.04%)
Apr 11, 2005 23.57 23.63 23.29 23.36 5,246,153 -0.22(-0.95%)
Apr 08, 2005 23.78 24.08 23.50 23.58 5,404,756 -0.25(-1.05%)
Apr 07, 2005 23.59 23.84 23.54 23.83 5,678,365 +0.24(+1.02%)
Apr 06, 2005 23.79 23.81 23.53 23.59 4,465,186 -0.11(-0.46%)
Apr 05, 2005 23.56 23.80 23.51 23.70 5,315,038 +0.09(+0.39%)
Apr 04, 2005 23.79 23.81 23.52 23.61 5,551,556 -0.12(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.